Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Constellation Software Inc
(OP:
CNSWF
)
2,774.96
-36.68 (-1.30%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1656
1656
1565
1575
635
+25.00(+1.61%)
May 27, 2022
1540
1561
1535
1550
100
+15.00(+0.98%)
May 26, 2022
1529
1553
1519
1535
355
+6.33(+0.41%)
May 25, 2022
1497
1535
1497
1529
609
+13.47(+0.89%)
May 24, 2022
1537
1540
1495
1515
1,109
-72.97(-4.59%)
May 23, 2022
1625
1650
1540
1588
201
+40.76(+2.63%)
May 20, 2022
1560
1560
1527
1547
249
+14.84(+0.97%)
May 19, 2022
1517
1568
1517
1533
704
+26.82(+1.78%)
May 18, 2022
1505
1521
1485
1506
388
-19.95(-1.31%)
May 17, 2022
1529
1529
1500
1526
138
+3.30(+0.22%)
May 16, 2022
1503
1540
1487
1522
283
+28.28(+1.89%)
May 13, 2022
1486
1506
1454
1494
2,126
+49.68(+3.44%)
May 12, 2022
1406
1495
1406
1444
631
-38.93(-2.62%)
May 11, 2022
1440
1494
1426
1483
2,029
+35.16(+2.43%)
May 10, 2022
1504
1504
1440
1448
1,420
-28.05(-1.90%)
May 09, 2022
1503
1578
1468
1476
599
-60.60(-3.94%)
May 06, 2022
1511
1558
1510
1537
448
-11.10(-0.72%)
May 05, 2022
1584
1584
1514
1548
3,925
-35.18(-2.22%)
May 04, 2022
1601
1605
1537
1583
541
-16.86(-1.05%)
May 03, 2022
1586
1615
1575
1600
189
+24.51(+1.56%)
May 02, 2022
1574
1670
1554
1575
447
+0.49(+0.03%)
Apr 29, 2022
1597
1609
1575
1575
679
-39.50(-2.45%)
Apr 28, 2022
1664
1669
1614
1614
173
-18.97(-1.16%)
Apr 27, 2022
1633
1648
1624
1633
64
-6.53(-0.40%)
Apr 26, 2022
1664
1664
1635
1640
1,389
-53.30(-3.15%)
Apr 25, 2022
1575
1694
1575
1693
750
+72.55(+4.48%)
Apr 22, 2022
1753
1753
1620
1621
375
-65.30(-3.87%)
Apr 21, 2022
1752
1752
1686
1686
218
-59.79(-3.42%)
Apr 20, 2022
1793
1793
1746
1746
1,328
-51.87(-2.89%)
Apr 19, 2022
1791
1799
1771
1798
284
+27.87(+1.57%)
Apr 18, 2022
1714
1781
1714
1770
524
+41.64(+2.41%)
Apr 14, 2022
1764
1767
1728
1728
206
-60.78(-3.40%)
Apr 13, 2022
1743
1810
1742
1789
2,117
+69.16(+4.02%)
Apr 12, 2022
1667
1738
1667
1720
2,642
+23.20(+1.37%)
Apr 11, 2022
1700
1706
1680
1697
354
-15.17(-0.89%)
Apr 08, 2022
1761
1761
1712
1712
510
-38.21(-2.18%)
Apr 07, 2022
1734
1757
1723
1750
389
-6.06(-0.35%)
Apr 06, 2022
1775
1809
1747
1756
480
-45.64(-2.53%)
Apr 05, 2022
1821
1821
1788
1802
319
+1.70(+0.09%)
Apr 04, 2022
1697
1800
1697
1800
552
+65.00(+3.75%)
Apr 01, 2022
1705
1735
1705
1735
471
+9.72(+0.56%)
Mar 31, 2022
1714
1750
1714
1725
377
+10.28(+0.60%)
Mar 30, 2022
1720
1725
1701
1715
210
-4.00(-0.23%)
Mar 29, 2022
1714
1736
1700
1719
370
+26.20(+1.55%)
Mar 28, 2022
1661
1700
1660
1693
337
+17.80(+1.06%)
Mar 25, 2022
1803
1803
1657
1675
480
-19.89(-1.17%)
Mar 24, 2022
1714
1740
1693
1695
353
-32.48(-1.88%)
Mar 23, 2022
1756
1756
1710
1727
472
-25.63(-1.46%)
Mar 22, 2022
1717
1757
1704
1753
1,602
+39.60(+2.31%)
Mar 21, 2022
1720
1731
1680
1713
159
-3.88(-0.23%)
Mar 18, 2022
1684
1726
1684
1717
167
+9.87(+0.58%)
Mar 17, 2022
1685
1707
1668
1707
262
+39.28(+2.35%)
Mar 16, 2022
1639
1669
1615
1668
149
+65.31(+4.07%)
Mar 15, 2022
1590
1623
1588
1603
652
+10.82(+0.68%)
Mar 14, 2022
1590
1620
1583
1592
401
-13.50(-0.84%)
Mar 11, 2022
1650
1650
1605
1606
347
-32.34(-1.97%)
Mar 10, 2022
1626
1645
1606
1638
183
-16.19(-0.98%)
Mar 09, 2022
1645
1673
1605
1654
353
+64.11(+4.03%)
Mar 08, 2022
1617
1635
1565
1590
1,012
-44.86(-2.74%)
Mar 07, 2022
1604
1671
1604
1635
929
-8.46(-0.51%)
Mar 04, 2022
1673
1759
1629
1643
228
-70.16(-4.09%)
Mar 03, 2022
1746
1760
1711
1713
652
+4.74(+0.28%)
Mar 02, 2022
1681
1711
1669
1709
477
+28.76(+1.71%)
Mar 01, 2022
1683
1687
1600
1680
109
-2.40(-0.14%)
Feb 28, 2022
1574
1687
1574
1682
502
+21.85(+1.32%)
Feb 25, 2022
1630
1660
1624
1660
396
+17.89(+1.09%)
Feb 24, 2022
1570
1643
1555
1643
1,616
+49.19(+3.09%)
Feb 23, 2022
1650
1650
1590
1593
326
-42.25(-2.58%)
Feb 22, 2022
1609
1636
1595
1636
592
+24.92(+1.55%)
Feb 18, 2022
1611
0
-6.30(-0.39%)
Feb 17, 2022
1634
1651
1617
1617
485
-36.51(-2.21%)
Feb 16, 2022
1680
1680
1620
1654
1,582
-15.49(-0.93%)
Feb 15, 2022
1710
1721
1644
1669
1,145
-5.50(-0.33%)
Feb 14, 2022
1588
1698
1588
1674
246
-0.66(-0.04%)
Feb 11, 2022
1708
1716
1656
1675
507
-40.12(-2.34%)
Feb 10, 2022
1730
1739
1706
1715
303
-27.25(-1.56%)
Feb 09, 2022
1716
1743
1716
1743
434
+20.74(+1.20%)
Feb 08, 2022
1686
1725
1677
1722
397
+18.79(+1.10%)
Feb 07, 2022
1705
1751
1681
1703
302
-6.59(-0.39%)
Feb 04, 2022
1669
1713
1659
1710
338
+45.57(+2.74%)
Feb 03, 2022
1679
1664
1,229
-87.98(-5.02%)
Feb 02, 2022
1750
1780
1720
1752
671
+24.93(+1.44%)
Feb 01, 2022
1726
1734
1695
1727
655
+3.55(+0.21%)
Jan 31, 2022
1654
1728
1639
1724
1,612
+85.44(+5.22%)
Jan 28, 2022
1604
1645
1590
1638
392
+42.86(+2.69%)
Jan 27, 2022
1645
1655
1594
1595
1,099
-26.77(-1.65%)
Jan 26, 2022
1753
1753
1622
1622
950
+19.01(+1.19%)
Jan 25, 2022
1639
1645
1596
1603
804
-41.63(-2.53%)
Jan 24, 2022
1623
1645
1580
1645
1,284
+3.81(+0.23%)
Jan 21, 2022
1650
1700
1625
1641
567
+7.35(+0.45%)
Jan 20, 2022
1625
1689
1625
1633
536
-18.79(-1.14%)
Jan 19, 2022
1700
1718
1648
1652
811
-27.76(-1.65%)
Jan 18, 2022
1700
1846
1680
1680
758
-16.95(-1.00%)
Jan 14, 2022
1697
0
-19.05(-1.11%)
Jan 13, 2022
1841
1841
1715
1716
361
-38.18(-2.18%)
Jan 12, 2022
1730
1773
1730
1754
842
+20.73(+1.20%)
Jan 11, 2022
1633
1737
1633
1733
232
+39.35(+2.32%)
Jan 10, 2022
1691
1775
1645
1694
2,064
+1.53(+0.09%)
Jan 07, 2022
1811
1812
1681
1693
609
+1.57(+0.09%)
Jan 06, 2022
1721
1728
1691
1691
769
-32.91(-1.91%)
Jan 05, 2022
1833
1833
1720
1724
1,186
-109.57(-5.98%)
Jan 04, 2022
1850
1866
1810
1833
744
-33.52(-1.80%)
Jan 03, 2022
1892
1920
1844
1867
729
+7.61(+0.41%)
Dec 31, 2021
1860
1878
1859
1859
295
-0.29(-0.02%)
Dec 30, 2021
1850
1866
1847
1860
963
-2.09(-0.11%)
Dec 29, 2021
1840
1863
1827
1862
629
+16.77(+0.91%)
Dec 28, 2021
1850
1875
1817
1845
222
+7.55(+0.41%)
Dec 27, 2021
1706
1850
1706
1837
115
+17.27(+0.95%)
Dec 23, 2021
1790
1824
1750
1820
827
+39.18(+2.20%)
Dec 22, 2021
1746
1783
1746
1781
2,653
+38.99(+2.24%)
Dec 21, 2021
1724
1755
1709
1742
196
+50.03(+2.96%)
Dec 20, 2021
1730
1745
1665
1692
522
-51.36(-2.95%)
Dec 17, 2021
1702
1744
1698
1743
228
+37.26(+2.18%)
Dec 16, 2021
1700
1779
1700
1706
239
-48.40(-2.76%)
Dec 15, 2021
1710
1754
1700
1754
743
+43.46(+2.54%)
Dec 14, 2021
1721
1727
1668
1711
180
+14.54(+0.86%)
Dec 13, 2021
1650
1710
1650
1696
652
-20.37(-1.19%)
Dec 10, 2021
1677
1723
1677
1717
151
+4.19(+0.24%)
Dec 09, 2021
1793
1793
1670
1713
131
-25.85(-1.49%)
Dec 08, 2021
1758
1786
1729
1739
382
-22.84(-1.30%)
Dec 07, 2021
1742
1766
1742
1761
629
+45.07(+2.63%)
Dec 06, 2021
1675
1720
1660
1716
286
+49.52(+2.97%)
Dec 03, 2021
1670
1693
1659
1667
401
-28.60(-1.69%)
Dec 02, 2021
1673
1710
1670
1695
354
+21.94(+1.31%)
Dec 01, 2021
1721
1726
1671
1673
1,019
-27.82(-1.64%)
Nov 30, 2021
1730
1761
1684
1701
1,264
-27.13(-1.57%)
Nov 29, 2021
1767
1767
1704
1728
1,389
+3.87(+0.22%)
Nov 26, 2021
1752
1752
1724
1724
997
-24.75(-1.41%)
Nov 24, 2021
1726
1758
1726
1749
552
+23.19(+1.34%)
Nov 23, 2021
1727
1750
1705
1726
570
-17.10(-0.98%)
Nov 22, 2021
1783
1789
1742
1743
600
-38.18(-2.14%)
Nov 19, 2021
1765
1791
1765
1781
512
+11.57(+0.65%)
Nov 18, 2021
1700
1770
1770
1770
623
+0.66(+0.04%)
Nov 17, 2021
1752
1770
1752
1769
391
+13.18(+0.75%)
Nov 16, 2021
1758
1772
1753
1756
706
+21.62(+1.25%)
Nov 15, 2021
1743
1767
1733
1734
472
-11.85(-0.68%)
Nov 12, 2021
1795
1795
1713
1746
564
+31.16(+1.82%)
Nov 11, 2021
1736
1738
1715
1715
734
-25.29(-1.45%)
Nov 10, 2021
1768
1740
484
-18.34(-1.04%)
Nov 09, 2021
1769
1778
1750
1759
704
-10.77(-0.61%)
Nov 08, 2021
1810
1820
1738
1769
460
+39.33(+2.27%)
Nov 05, 2021
1740
1765
1720
1730
542
-2.27(-0.13%)
Nov 04, 2021
1800
1800
1681
1732
496
-26.66(-1.52%)
Nov 03, 2021
1760
1770
1746
1759
781
-7.75(-0.44%)
Nov 02, 2021
1764
1783
1764
1767
341
-2.52(-0.14%)
Nov 01, 2021
1786
1760
1761
1769
456
+8.77(+0.50%)
Oct 29, 2021
1805
1805
1760
1760
593
-43.00(-2.38%)
Oct 28, 2021
1775
1812
1775
1804
423
+38.53(+2.18%)
Oct 27, 2021
1797
1797
1761
1765
533
-31.72(-1.77%)
Oct 26, 2021
1816
1797
472
-15.53(-0.86%)
Oct 25, 2021
1836
1836
1810
1812
522
-0.17(-0.01%)
Oct 22, 2021
1820
1820
1805
1812
335
+1.97(+0.11%)
Oct 21, 2021
1775
1829
1775
1810
965
+14.58(+0.81%)
Oct 20, 2021
1756
1813
1756
1796
495
+15.04(+0.84%)
Oct 19, 2021
1780
1810
1780
1781
305
-18.06(-1.00%)
Oct 18, 2021
1768
1799
1732
1799
469
+48.52(+2.77%)
Oct 15, 2021
1771
1771
1740
1750
515
-2.94(-0.17%)
Oct 14, 2021
1747
1772
1736
1753
1,312
+39.59(+2.31%)
Oct 13, 2021
1695
1717
1695
1714
847
+32.93(+1.96%)
Oct 12, 2021
1675
1693
1675
1681
434
-10.24(-0.61%)
Oct 11, 2021
1671
1700
1671
1691
738
+16.00(+0.96%)
Oct 08, 2021
1696
1714
1675
1675
298
-15.26(-0.90%)
Oct 07, 2021
1659
1693
1652
1690
738
+45.81(+2.79%)
Oct 06, 2021
1618
1652
1618
1644
2,689
+16.45(+1.01%)
Oct 05, 2021
1631
1663
1627
1628
1,141
-7.78(-0.48%)
Oct 04, 2021
1656
1700
1612
1636
734
-22.65(-1.37%)
Oct 01, 2021
1644
1665
1619
1658
503
+15.57(+0.95%)
Sep 30, 2021
1543
1664
1543
1643
653
+6.06(+0.37%)
Sep 29, 2021
1660
1661
1636
1637
1,146
-16.10(-0.97%)
Sep 28, 2021
1664
1685
1618
1653
1,246
-56.47(-3.30%)
Sep 27, 2021
1740
1740
1688
1709
1,177
-11.69(-0.68%)
Sep 24, 2021
1737
1737
1706
1721
387
-15.94(-0.92%)
Sep 23, 2021
1727
1740
1723
1737
346
+32.25(+1.89%)
Sep 22, 2021
1776
1792
1696
1705
702
+0.47(+0.03%)
Sep 21, 2021
1800
1800
1695
1704
475
-9.50(-0.55%)
Sep 20, 2021
1708
1799
1685
1714
1,060
+5.78(+0.34%)
Sep 17, 2021
1720
1729
1600
1708
622
-29.05(-1.67%)
Sep 16, 2021
1666
1824
1666
1737
516
-5.15(-0.30%)
Sep 15, 2021
1710
1742
1710
1742
689
+19.05(+1.11%)
Sep 14, 2021
1737
1747
1720
1723
479
-4.14(-0.24%)
Sep 13, 2021
1690
1770
1690
1727
423
-28.45(-1.62%)
Sep 10, 2021
1773
1773
1750
1756
634
+15.07(+0.87%)
Sep 09, 2021
1743
1750
1725
1741
506
+14.31(+0.83%)
Sep 08, 2021
1842
1842
1715
1726
482
-19.61(-1.12%)
Sep 07, 2021
1681
1760
1681
1746
938
-8.16(-0.47%)
Sep 03, 2021
1750
1819
1741
1754
714
-0.76(-0.04%)
Sep 02, 2021
1726
1787
1725
1755
395
+34.89(+2.03%)
Sep 01, 2021
1690
1729
1690
1720
780
+13.71(+0.80%)
Aug 31, 2021
1710
1711
1670
1706
958
+3.02(+0.18%)
Aug 30, 2021
1650
1829
1650
1703
651
+16.82(+1.00%)
Aug 27, 2021
1672
1698
1672
1686
522
+14.12(+0.84%)
Aug 26, 2021
1698
1699
1672
1672
677
-33.61(-1.97%)
Aug 25, 2021
1650
1708
1650
1706
548
-4.90(-0.29%)
Aug 24, 2021
1721
1721
1694
1711
458
+0.61(+0.04%)
Aug 23, 2021
1690
1718
1676
1710
266
+39.35(+2.36%)
Aug 20, 2021
1625
1673
1625
1671
348
+33.82(+2.07%)
Aug 19, 2021
1625
1641
1614
1637
539
+2.29(+0.14%)
Aug 18, 2021
1624
1663
1624
1635
3,149
-16.80(-1.02%)
Aug 17, 2021
1640
1660
1639
1652
426
+11.20(+0.68%)
Aug 16, 2021
1640
1654
1630
1640
835
-10.38(-0.63%)
Aug 13, 2021
1637
1660
1637
1651
520
+12.51(+0.76%)
Aug 12, 2021
1630
1654
1620
1638
860
+8.21(+0.50%)
Aug 11, 2021
1630
1631
1560
1630
1,028
+10.03(+0.62%)
Aug 10, 2021
1616
1631
1600
1620
579
-0.74(-0.05%)
Aug 09, 2021
1650
1700
1600
1621
559
+1.53(+0.09%)
Aug 06, 2021
1626
1650
1595
1619
712
-7.34(-0.45%)
Aug 05, 2021
1620
1633
1617
1627
412
+11.25(+0.70%)
Aug 04, 2021
1692
1692
1585
1615
535
+17.21(+1.08%)
Aug 03, 2021
1659
1659
1566
1598
626
-21.90(-1.35%)
Aug 02, 2021
1620
1620
1586
1620
369
+13.65(+0.85%)
Jul 30, 2021
1582
1607
1573
1606
571
+36.63(+2.33%)
Jul 29, 2021
1562
1577
1557
1570
343
+15.73(+1.01%)
Jul 28, 2021
1541
1560
1528
1554
906
+10.75(+0.70%)
Jul 27, 2021
1542
1553
1538
1543
584
+15.55(+1.02%)
Jul 26, 2021
1519
1586
1500
1528
630
-11.47(-0.75%)
Jul 23, 2021
1592
1592
1526
1539
2,192
+14.11(+0.93%)
Jul 22, 2021
1535
1535
1508
1525
1,016
+8.35(+0.55%)
Jul 21, 2021
1480
1529
1480
1517
410
+0.61(+0.04%)
Jul 20, 2021
1500
1521
1486
1516
566
+20.61(+1.38%)
Jul 19, 2021
1500
1506
1490
1495
1,119
-16.22(-1.07%)
Jul 16, 2021
1519
1535
1512
1512
376
-19.70(-1.29%)
Jul 15, 2021
1524
1549
1514
1531
624
-2.05(-0.13%)
Jul 14, 2021
1542
1576
1530
1533
464
+2.59(+0.17%)
Jul 13, 2021
1522
1555
1522
1531
385
+1.34(+0.09%)
Jul 12, 2021
1600
1600
1527
1530
1,307
-10.49(-0.68%)
Jul 09, 2021
1520
1541
1520
1540
644
+31.75(+2.11%)
Jul 08, 2021
1502
1520
1483
1508
586
-22.85(-1.49%)
Jul 07, 2021
1528
1550
1520
1531
455
+9.14(+0.60%)
Jul 06, 2021
1538
1538
1503
1522
558
-9.47(-0.62%)
Jul 02, 2021
1530
1539
1523
1531
1,135
-18.10(-1.17%)
Jul 01, 2021
1570
1593
1516
1550
508
+32.67(+2.15%)
Jun 30, 2021
1537
1537
1508
1517
3,316
-12.90(-0.84%)
Jun 29, 2021
1529
1536
1525
1530
435
-2.12(-0.14%)
Jun 28, 2021
1506
1539
1496
1532
464
+5.03(+0.33%)
Jun 25, 2021
1535
1535
1513
1527
370
-7.20(-0.47%)
Jun 24, 2021
1540
1545
1530
1534
1,145
-2.45(-0.16%)
Jun 23, 2021
1540
1543
1480
1536
407
-4.44(-0.29%)
Jun 22, 2021
1505
1544
1494
1541
942
+47.07(+3.15%)
Jun 21, 2021
1486
1509
1479
1494
531
+0.34(+0.02%)
Jun 18, 2021
1481
1509
1466
1494
875
-11.48(-0.76%)
Jun 17, 2021
1474
1515
1474
1505
916
+28.63(+1.94%)
Jun 16, 2021
1494
1511
1475
1476
1,185
-17.62(-1.18%)
Jun 15, 2021
1490
1517
1490
1494
782
+5.00(+0.34%)
Jun 14, 2021
1466
1489
1425
1489
974
+22.34(+1.52%)
Jun 11, 2021
1472
1474
1454
1467
297
-2.16(-0.15%)
Jun 10, 2021
1441
1475
1441
1469
648
+0.82(+0.06%)
Jun 09, 2021
1470
1477
1449
1468
288
+5.26(+0.36%)
Jun 08, 2021
1450
1471
1445
1463
332
+5.28(+0.36%)
Jun 07, 2021
1400
1461
1400
1457
544
+0.42(+0.03%)
Jun 04, 2021
1471
1471
1455
1457
559
+2.10(+0.14%)
Jun 03, 2021
1437
1467
1435
1455
1,461
+5.35(+0.37%)
Jun 02, 2021
1460
1465
1442
1450
615
-4.41(-0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.